Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DJ High Yield Select 10 ETN Elements (NY: DOD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 25.53 25.53 25.53 0 +0.13(+0.51%)
Dec 28, 2017 25.26 26.78 24.97 25.40 11,341 +0.40(+1.60%)
Dec 27, 2017 24.77 25.00 24.50 25.00 15,232 +0.51(+2.08%)
Dec 26, 2017 24.00 24.89 23.94 24.49 19,257 +0.65(+2.73%)
Dec 22, 2017 23.69 23.89 23.42 23.84 19,080 +0.37(+1.58%)
Dec 21, 2017 23.40 23.48 22.93 23.47 10,374 +0.28(+1.21%)
Dec 20, 2017 23.07 23.22 22.86 23.19 10,226 -0.02(-0.09%)
Dec 19, 2017 23.26 23.33 22.81 23.21 10,690 +0.09(+0.37%)
Dec 18, 2017 23.32 23.32 22.71 23.12 14,605 +0.45(+2.00%)
Dec 15, 2017 23.39 23.39 22.67 22.67 12,543 -0.68(-2.92%)
Dec 14, 2017 23.40 23.42 22.95 23.35 14,129 +0.16(+0.70%)
Dec 13, 2017 22.80 23.42 22.58 23.19 14,009 +0.41(+1.80%)
Dec 12, 2017 22.63 22.68 22.57 22.78 3,994 +0.62(+2.81%)
Dec 11, 2017 22.77 22.79 22.12 22.16 9,653 -0.70(-3.07%)
Dec 08, 2017 23.10 23.10 22.11 22.86 12,103 +0.73(+3.30%)
Dec 07, 2017 22.59 22.59 22.01 22.13 4,580 -0.21(-0.94%)
Dec 06, 2017 22.25 22.63 22.00 22.34 5,680 -0.30(-1.33%)
Dec 05, 2017 23.18 23.42 21.74 22.64 38,642 -0.34(-1.49%)
Dec 04, 2017 22.56 23.03 22.54 22.98 12,421 +0.52(+2.32%)
Dec 01, 2017 22.29 22.55 22.20 22.46 21,568 +0.42(+1.90%)
Nov 30, 2017 21.90 22.10 21.84 22.04 2,688 +0.24(+1.11%)
Nov 29, 2017 21.51 21.80 21.49 21.80 3,512 +0.35(+1.63%)
Nov 28, 2017 21.37 21.91 21.30 21.45 8,787 -0.04(-0.19%)
Nov 27, 2017 21.60 21.60 21.43 21.49 4,656 -0.05(-0.24%)
Nov 24, 2017 21.52 21.54 21.52 21.54 522 +0.07(+0.35%)
Nov 22, 2017 21.68 21.99 21.37 21.47 8,752 -0.04(-0.17%)
Nov 21, 2017 21.45 21.95 21.16 21.50 3,527 +0.30(+1.44%)
Nov 20, 2017 21.02 21.40 21.02 21.20 8,855 +0.09(+0.44%)
Nov 17, 2017 21.05 21.16 21.03 21.11 10,782 -0.05(-0.25%)
Nov 16, 2017 21.21 21.55 21.12 21.16 4,286 +0.13(+0.62%)
Nov 15, 2017 21.01 21.08 21.01 21.03 2,509 -0.10(-0.45%)
Nov 14, 2017 21.26 21.37 21.13 21.13 1,311 -0.33(-1.52%)
Nov 13, 2017 21.00 21.49 21.00 21.45 5,474 +0.13(+0.62%)
Nov 10, 2017 21.29 21.32 21.29 21.32 3,534 +0.22(+1.06%)
Nov 09, 2017 21.09 21.29 21.02 21.10 3,206 -0.11(-0.52%)
Nov 08, 2017 21.11 21.43 21.09 21.21 2,102 +0.10(+0.45%)
Nov 07, 2017 21.11 21.43 21.11 21.11 5,822 -0.09(-0.42%)
Nov 06, 2017 21.41 21.41 21.10 21.20 6,276 +0.08(+0.39%)
Nov 03, 2017 21.42 21.60 21.11 21.12 5,611 -0.01(-0.03%)
Nov 02, 2017 21.21 21.35 21.10 21.12 24,585 -0.43(-2.01%)
Nov 01, 2017 21.80 21.80 21.45 21.56 4,666 -0.07(-0.34%)
Oct 31, 2017 21.49 21.72 21.30 21.63 8,276 +0.33(+1.55%)
Oct 30, 2017 21.34 21.76 21.27 21.30 13,247 -0.14(-0.65%)
Oct 27, 2017 22.00 22.00 21.43 21.44 2,738 -0.38(-1.74%)
Oct 26, 2017 21.76 21.90 21.37 21.82 12,419 +0.37(+1.71%)
Oct 25, 2017 21.90 21.90 21.35 21.45 18,851 -0.30(-1.36%)
Oct 24, 2017 21.60 21.98 21.55 21.75 13,580 +0.41(+1.95%)
Oct 23, 2017 21.56 21.82 21.34 21.34 11,916 +0.01(+0.04%)
Oct 20, 2017 21.11 21.45 21.11 21.33 2,962 +0.02(+0.08%)
Oct 19, 2017 21.34 21.41 21.23 21.31 4,208 +0.06(+0.28%)
Oct 18, 2017 21.30 21.41 21.25 21.25 4,254 +0.14(+0.65%)
Oct 17, 2017 21.46 21.46 21.11 21.11 9,433 -0.17(-0.79%)
Oct 16, 2017 21.43 21.60 21.17 21.28 7,364 +0.11(+0.52%)
Oct 13, 2017 21.07 21.19 21.00 21.17 2,423 +0.04(+0.17%)
Oct 12, 2017 21.06 21.21 21.06 21.13 2,464 -0.02(-0.09%)
Oct 11, 2017 21.08 21.21 21.08 21.15 3,617 +0.02(+0.11%)
Oct 10, 2017 21.09 21.15 21.02 21.13 9,827 +0.15(+0.74%)
Oct 09, 2017 20.91 21.07 20.91 20.98 6,108 -0.04(-0.20%)
Oct 06, 2017 21.04 21.14 20.97 21.02 1,202 +0.11(+0.51%)
Oct 05, 2017 20.94 21.03 20.90 20.91 8,294 -0.04(-0.19%)
Oct 04, 2017 20.77 21.27 20.77 20.95 5,276 -0.14(-0.64%)
Oct 03, 2017 21.01 21.28 21.01 21.09 2,207 +0.14(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.